GILD - Options Database

GILD

GILEAD SCIENCES INC

$158.80 +3.43%

(10/14 18:01) ◀

Thursday, October 15, 2026 (12:00pm)

▶ (10/15 13:00)

◀ 10/15 12:00 ▶

Option Volume

Detail

ℹ

Current (10/15 12:00pm) 11,414

Calls: 7,308 (64%)

Puts: 4,106 (36%)

Prior --

Calls: 2,860 (55%)

Puts: 2,322 (45%)

Current vs Prior +0.00%

Calls: +155.52% (Calls)

Puts: +76.83% (Puts)

Prior 7-Day Total 22,425

Calls: 11,962 (53%)

Puts: 10,463 (47%)

Prior 7-Day Average 5,606

Calls: 1,708 (53%)

Puts: 1,494 (47%)

Current vs Prior 7-Day Avg +103.59%

Calls: +327.65%

Puts: +174.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 12:00pm) $3.82M

Calls: $3.16M (83%)

Puts: $662.7K (17%)

Prior --

Calls: $1.13M (65%)

Puts: $610.0K (35%)

Current vs Prior +0.00%

Calls: +179.41%

Puts: +8.62%

Prior 7-Day Total $8.14M

Calls: $5.64M (69%)

Puts: $2.49M (31%)

Prior 7-Day Average $2.03M

Calls: $806.4K (69%)

Puts: $356.1K (31%)

Current vs Prior 7-Day Avg +87.72%

Calls: +291.39%

Puts: +86.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 12:00pm) 0.56

Prior 1.00

Current vs Prior -43.81%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -38.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 12:00pm) 167,474

Calls: 104,159 (62%)

Puts: 63,315 (38%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 722,958

Calls: 477,738 (66%)

Puts: 245,220 (34%)

Prior 7-Day Average 180,739

Calls: 119,434 (66%)

Puts: 61,305 (34%)

Current vs Prior 7-Day Avg -7.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.93% | 5.06%2.93% | 10.83%

Prior 6.04% | 7.20%7.70% | 11.99%

Current vs Prior -51.52% | -29.74%-61.96% | -9.70%

Prior 7-Day Avg 5.58% | 6.57%7.73% | 11.92%

Current vs 7-Day Avg -47.51% | -23.03%-62.14% | -9.10%

Prior 7-Day Eod 6.04% | 7.20%3.59% | 10.96%

Current vs 7-Day Eod -51.52% | -29.74%-18.40% | -1.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.27% | 8.09%

Calls: 17.80% | 8.58%

Puts: 32.75% | 7.59%

Prior 8.29% | 17.69%

Calls: 8.68% | 17.60%

Puts: 7.89% | 17.78%

Current vs Prior +204.83% | -54.27%

Prior 7-Day Avg 12.39% | 10.43%

Calls: 11.98% | 10.26%

Puts: 12.80% | 10.59%

Current vs 7-Day Avg +103.90% | -22.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.16M) vs puts ($662.7K). Dollar volume significantly above 7-day average (88% higher). Volume explosion - 104% above 7-day average (11,414 vs avg 5,606). Bullish P/C ratio of 0.56.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 25 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	6.75	7.05	$6.90	4.3%	195	0.50	1.3K
$155.00	Nov 20	9.40	9.85	$9.63	4.7%	121	0.60	1.5K
$165.00	Nov 20	4.60	4.85	$4.72	5.3%	251	0.39	10.6K
$157.50	Oct 30	5.60	6.00	$5.80	6.9%	4	0.55	60
$130.00	Nov 20	28.65	30.85	$29.75	7.4%	2	0.92	453

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	10.20	10.65	$10.43	4.3%	1	0.61	--
$160.00	Nov 20	7.35	7.80	$7.57	5.9%	3	0.50	9
$155.00	Nov 20	5.10	5.50	$5.30	7.5%	23	0.40	49
$160.00	Oct 23	3.80	4.10	$3.95	7.6%	5	0.55	1
$148.00	Nov 6	2.27	2.45	$2.36	7.6%	11	0.23	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	27.35	30.20	$28.78	9.9%	6	1.00	253
$131.00	Oct 16	26.35	28.95	$27.65	9.4%	4	1.00	2
$132.00	Oct 16	25.30	27.95	$26.63	10.0%	1	1.00	--
$135.00	Oct 16	22.40	24.90	$23.65	10.6%	100	1.00	389
$140.00	Oct 16	18.05	19.65	$18.85	8.5%	4	1.00	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.91	2.66	$2.29	32.8%	51	0.61	1
$165.00	Nov 20	10.20	10.65	$10.43	4.3%	1	0.61	--
$160.00	Oct 23	3.80	4.10	$3.95	7.6%	5	0.55	1
$160.00	Oct 30	4.95	6.10	$5.53	20.8%	--	0.52	12
$160.00	Nov 6	6.20	8.00	$7.10	25.4%	--	0.51	20

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 10.1K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	1.03	1.34	$1.19	26.1%	1.3K	0.24	23
$160.00	Oct 16	0.90	1.33	$1.12	38.4%	924	0.39	1.4K
$180.00	Nov 20	1.16	1.36	$1.26	15.9%	848	0.14	67
$155.00	Oct 16	3.95	4.50	$4.22	13.0%	425	0.80	1.7K
$162.50	Oct 23	1.71	1.99	$1.85	15.1%	330	0.34	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	1.27	1.66	$1.47	26.5%	2.6K	0.14	8.8K
$150.00	Oct 16	0.00	0.16	$0.08	200.0%	203	0.04	774
$155.00	Oct 23	1.53	1.89	$1.71	21.1%	144	0.31	--
$145.00	Oct 16	0.01	0.08	$0.05	140.0%	97	0.02	578
$149.00	Oct 16	0.01	0.12	$0.07	157.1%	91	0.03	501

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 47.3%, max 159.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 16	Oct 30	95.1%	36.6%	159.8%	1	50
$155.00	Oct 16	Nov 20	50.9%	35.5%	43.3%	546	3.1K
$160.00	Oct 16	Nov 27	46.6%	36.9%	26.2%	930	1.4K
$157.50	Oct 16	Nov 13	46.4%	38.0%	22.1%	64	148
$162.50	Oct 16	Nov 6	46.5%	41.2%	12.8%	227	244

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	50.9%	35.5%	43.3%	79	326
$160.00	Oct 16	Nov 20	46.6%	37.7%	23.6%	54	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 13.81, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Oct 23	$0.48	$0.52	$0.48	93%	1.08	$145.48
$148.00	$149.00	Oct 16	$0.53	$0.47	$0.53	95%	0.89	$148.53
$146.00	$147.00	Oct 16	$0.55	$0.45	$0.55	95%	0.82	$146.55
$143.00	$144.00	Oct 16	$0.62	$0.38	$0.62	100%	0.61	$143.62
$170.00	$172.50	Oct 30	$0.10	$2.40	$0.10	20%	24.00	$170.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$146.00	Nov 13	$0.27	$3.73	$0.27	29%	13.81	$149.73
$144.00	$142.00	Nov 13	$0.16	$1.84	$0.16	18%	11.50	$143.84
$152.50	$150.00	Nov 13	$0.61	$1.89	$0.61	34%	3.10	$151.89
$140.00	$138.00	Oct 30	$0.11	$1.89	$0.11	13%	17.18	$139.89
$152.50	$150.00	Oct 23	$0.32	$2.18	$0.32	22%	6.81	$152.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.45, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 16	$0.60	$0.60	$1.90	83%	0.32	$168.10
$165.00	$167.50	Oct 30	$0.95	$0.95	$1.55	67%	0.61	$165.95
$175.00	$180.00	Oct 16	$0.31	$0.31	$4.69	93%	0.07	$175.31
$165.00	$170.00	Nov 6	$1.66	$1.66	$3.34	63%	0.50	$166.66
$165.00	$170.00	Nov 27	$1.84	$1.84	$3.16	61%	0.58	$166.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$135.00	Oct 30	$0.71	$0.71	$0.29	89%	2.45	$135.29
$137.00	$136.00	Nov 6	$0.64	$0.64	$0.36	87%	1.78	$136.36
$152.50	$145.00	Nov 27	$2.33	$2.33	$5.17	64%	0.45	$150.17
$140.00	$139.00	Nov 6	$0.50	$0.50	$0.50	84%	1.00	$139.50
$141.00	$140.00	Oct 16	$0.26	$0.26	$0.74	94%	0.35	$140.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.66, cheapest $1.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 16	Oct 23	$1.72	46.4%	34.6%
$160.00	Oct 16	Oct 23	$1.71	46.6%	35.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 16	Oct 23	$1.55	46.4%	34.6%
$160.00	Oct 16	Oct 23	$1.66	46.6%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.15% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$1.12	$2.29	$3.41	$156.59	$163.41	2.15%
$157.50	Oct 16	$2.36	$1.13	$3.49	$154.01	$160.99	2.20%
$155.00	Oct 16	$4.22	$0.53	$4.75	$150.25	$159.75	2.99%
$152.50	Oct 16	$6.63	$0.12	$6.75	$145.75	$159.25	4.25%
$157.50	Oct 23	$4.08	$2.68	$6.76	$150.74	$164.26	4.26%
$160.00	Oct 23	$2.83	$3.95	$6.78	$153.22	$166.78	4.27%
$155.00	Oct 23	$5.65	$1.71	$7.36	$147.64	$162.36	4.63%
$152.50	Oct 23	$7.25	$1.06	$8.31	$144.19	$160.81	5.23%
$150.00	Oct 16	$8.78	$0.08	$8.86	$141.14	$158.86	5.58%
$150.00	Oct 23	$9.30	$0.74	$10.04	$139.96	$160.04	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.17% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$152.50	Oct 16	$0.15	$0.12	$0.27	$152.23	$165.27
$165.00	$141.00	Oct 16	$0.15	$0.31	$0.46	$140.54	$165.46
$162.50	$152.50	Oct 16	$0.43	$0.12	$0.55	$151.95	$163.05
$165.00	$142.00	Oct 16	$0.15	$0.53	$0.68	$141.32	$165.68
$172.50	$152.50	Oct 16	$0.54	$0.12	$0.66	$151.84	$173.16
$165.00	$155.00	Oct 16	$0.15	$0.53	$0.68	$154.32	$165.68
$162.50	$141.00	Oct 16	$0.43	$0.31	$0.74	$140.26	$163.24
$172.50	$141.00	Oct 16	$0.54	$0.31	$0.85	$140.15	$173.35
$167.50	$152.50	Oct 16	$0.74	$0.12	$0.86	$151.64	$168.36
$162.50	$155.00	Oct 16	$0.43	$0.53	$0.96	$154.04	$163.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.98, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	165/168	Oct 30	$1.66	$0.84	57%	1.98	$134.34	$166.66
140/141	168/170	Oct 16	$0.86	$1.64	78%	0.52	$140.14	$168.36
136/137	168/170	Oct 16	$0.82	$1.68	79%	0.49	$136.18	$168.32
145/146	170/172	Nov 13	$1.54	$0.96	48%	1.60	$144.46	$171.54
143/144	168/170	Oct 16	$0.76	$1.74	79%	0.44	$143.24	$168.26
141/142	168/170	Oct 16	$0.82	$1.68	75%	0.49	$141.18	$168.32
135/136	168/170	Oct 30	$1.04	$1.46	65%	0.71	$134.96	$168.54
132/133	165/168	Oct 30	$1.20	$1.30	58%	0.92	$131.80	$166.20
150/152	165/168	Oct 30	$1.67	$0.83	38%	2.01	$150.83	$166.67
152/155	168/170	Oct 16	$1.01	$1.49	63%	0.68	$153.99	$168.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.16	$4.84	20%	30.25
$140.00	$145.00	$150.00	Nov 20	$0.23	$4.77	15%	20.74
$160.00	$165.00	$170.00	Nov 13	$0.42	$4.58	21%	10.90
$157.50	$160.00	$162.50	Oct 16	$0.55	$1.95	43%	3.55
$157.50	$160.00	$162.50	Nov 6	$0.07	$2.43	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 16	$0.19	$2.31	32%	12.16
$155.00	$157.50	$160.00	Oct 16	$0.56	$1.94	41%	3.46
$145.00	$150.00	$155.00	Nov 20	$0.44	$4.56	19%	10.36
$155.00	$157.50	$160.00	Oct 23	$0.30	$2.20	23%	7.33
$140.00	$145.00	$150.00	Nov 20	$0.39	$4.61	15%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.20, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$157.50	1:2	Oct 16	-$0.50	$2.00
$165.00	$170.00	1:2	Nov 6	-$0.56	$4.44
$152.50	$155.00	1:2	Oct 16	-$1.81	$0.69
$165.00	$170.00	1:2	Nov 13	-$1.25	$3.75
$170.00	$175.00	1:2	Nov 20	-$0.87	$4.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$152.50	1:2	Nov 6	-$0.20	$7.30
$152.50	$145.00	1:2	Nov 27	-$0.17	$7.33
$140.00	$135.00	1:2	Nov 13	-$0.17	$4.83
$155.00	$152.50	1:2	Oct 23	-$0.41	$2.09
$145.00	$140.00	1:2	Nov 20	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.25%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 20	$6.75	0.50	0.8%	4.25%	5.01%	195	1.3K
$165.00	Nov 20	$4.60	0.39	3.9%	2.90%	6.80%	251	10.6K
$160.00	Nov 27	$6.40	0.49	0.8%	4.03%	4.79%	6	--
$165.00	Nov 27	$4.35	0.39	3.9%	2.74%	6.64%	3	1
$160.00	Nov 13	$6.10	0.49	0.8%	3.84%	4.60%	1	7
$165.00	Nov 13	$4.20	0.38	3.9%	2.64%	6.55%	2	39
$160.00	Nov 6	$5.65	0.49	0.8%	3.56%	4.31%	3	118
$170.00	Nov 20	$3.00	0.29	7.0%	1.89%	8.94%	33	597
$162.50	Nov 6	$4.55	0.42	2.3%	2.87%	5.20%	1	29
$165.00	Nov 6	$3.60	0.37	3.9%	2.27%	6.17%	2	8

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,308

Total Puts 4,106

Put/Call Ratio 0.56

Net Difference 3,202

Prior's Put/Call Breakdown

Total Calls 2,860

Total Puts 2,322

Put/Call Ratio 1.00

Net Difference 538

Prior 7-Day Put/Call Summary

Total Calls 11,962

Total Puts 10,463

Average Put/Call Ratio 0.91

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card